|
Sai Gon- Ha Noi Commercial Joint Stock Bank (SHB : HOSE)
Financials : Banks
|
18.85
0.00/0.00%
12:34:21 PM
|
|
|
|
Closing price on 10/29/2019
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
1,568,662 |
| Split-adjusted Price |
2.17 |
|
|
SHB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.67
|
2.17
|
1,568,662
|
|
|
10/28/2019
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.20
|
4,877,400
|
|
|
10/25/2019
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.57
|
2.13
|
2,135,300
|
|
|
10/24/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.17
|
501,300
|
|
|
10/23/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
2.13
|
3,654,341
|
|
|
10/22/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
2.17
|
1,433,374
|
|
|
10/21/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
2.13
|
4,536,400
|
|
|
10/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
2.17
|
3,705,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.20
|
1,481,300
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.20
|
2,215,300
|
|
|
10/15/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.20
|
1,850,500
|
|
|
10/14/2019
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.20
|
6,192,102
|
|
|
10/11/2019
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.17
|
1,798,600
|
|
|
10/10/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
2.13
|
4,745,775
|
|
|
10/9/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.59
|
2.13
|
2,772,093
|
|
|
10/8/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.13
|
1,665,200
|
|
|
10/7/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
2.13
|
1,861,075
|
|
|
10/4/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
2.13
|
691,700
|
|
|
10/3/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
2.17
|
1,776,275
|
|
|
10/2/2019
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
2.13
|
2,457,125
|
|
|
10/1/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.17
|
1,957,511
|
|
|
9/30/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.69
|
2.17
|
2,658,500
|
|
|
9/27/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
2.17
|
1,991,625
|
|
|
9/26/2019
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
2.20
|
6,872,892
|
|
|
9/25/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.13
|
9,245,600
|
|
|
9/24/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
2.13
|
3,022,200
|
|
|
9/23/2019
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.17
|
6,912,917
|
|
|
9/20/2019
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
2.13
|
2,834,400
|
|
|
9/19/2019
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.44
|
2.17
|
5,689,500
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.07
|
4,235,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,147,000
|
12.90
|
-0.77%
|
|
|
|
ACB
|
23,492,200
|
28.25
|
4.44%
|
|
|
|
BAB
|
87,500
|
15.30
|
2.00%
|
|
|
|
BID
|
4,862,500
|
40.85
|
0.12%
|
|
|
|
BVB
|
4,874,600
|
15.00
|
1.35%
|
|
|
|
CTG
|
7,184,100
|
48.95
|
0.93%
|
|
|
|
EIB
|
17,300,600
|
31.10
|
1.97%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|